Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $35.50 | $61.20 | 2,013,900 | — | — |
| 2000-12-28 | $33.44 | $57.64 | 1,319,700 | — | — |
| 2000-12-27 | $32.31 | $55.70 | 1,282,500 | — | — |
| 2000-12-26 | $31.50 | $54.30 | 1,372,100 | — | — |
| 2000-12-22 | $31.81 | $54.84 | 1,538,100 | — | — |
| 2000-12-21 | $32.13 | $55.38 | 1,483,800 | — | — |
| 2000-12-20 | $31.06 | $53.55 | 1,766,700 | — | — |
| 2000-12-19 | $31.50 | $54.30 | 2,147,300 | — | — |
| 2000-12-18 | $31.44 | $54.20 | 2,614,300 | — | — |
| 2000-12-15 | $30.06 | $51.83 | 9,330,200 | — | — |
| 2000-12-14 | $34.00 | $58.61 | 5,586,000 | — | — |
| 2000-12-13 | $37.50 | $64.65 | 2,881,000 | — | — |
| 2000-12-12 | $39.50 | $68.09 | 1,363,200 | — | — |
| 2000-12-11 | $39.94 | $68.85 | 983,100 | — | — |
| 2000-12-08 | $41.13 | $70.90 | 806,500 | — | — |
| 2000-12-07 | $41.00 | $70.68 | 1,074,100 | — | — |
| 2000-12-06 | $38.81 | $66.91 | 1,342,100 | — | — |
| 2000-12-05 | $40.88 | $70.46 | 1,801,200 | — | — |
| 2000-12-04 | $43.25 | $74.56 | 1,174,900 | — | — |
| 2000-12-01 | $43.69 | $75.31 | 1,051,000 | — | — |
| 2000-11-30 | $44.69 | $77.04 | 820,500 | — | — |
| 2000-11-29 | $44.81 | $77.25 | 1,037,100 | — | — |
| 2000-11-28 | $45.44 | $78.33 | 680,300 | — | — |
| 2000-11-27 | $45.81 | $78.98 | 636,800 | — | — |
| 2000-11-24 | $47.00 | $81.02 | 202,300 | — | — |
| 2000-11-22 | $47.94 | $82.64 | 707,700 | — | — |
| 2000-11-21 | $47.06 | $81.13 | 549,500 | — | — |
| 2000-11-20 | $46.75 | $80.59 | 731,400 | — | — |
| 2000-11-17 | $46.06 | $79.41 | 398,500 | — | — |
| 2000-11-16 | $45.38 | $78.22 | 606,500 | — | — |
| 2000-11-15 | $46.31 | $79.84 | 658,000 | — | — |
| 2000-11-14 | $45.56 | $78.55 | 492,600 | — | — |
| 2000-11-13 | $45.50 | $78.44 | 633,000 | — | — |
| 2000-11-10 | $46.00 | $79.30 | 724,500 | — | — |
| 2000-11-09 | $46.25 | $79.73 | 706,500 | — | — |
| 2000-11-08 | $45.25 | $78.01 | 443,200 | — | — |
| 2000-11-07 | $44.75 | $77.15 | 460,900 | — | — |
| 2000-11-06 | $44.38 | $76.50 | 531,900 | — | — |
| 2000-11-03 | $44.44 | $76.61 | 424,700 | — | — |
| 2000-11-02 | $44.75 | $77.15 | 994,200 | — | — |
| 2000-11-01 | $44.94 | $77.47 | 1,379,200 | — | — |
| 2000-10-31 | $44.63 | $76.93 | 1,217,900 | — | — |
| 2000-10-30 | $44.44 | $76.61 | 1,129,000 | — | — |
| 2000-10-27 | $42.75 | $73.70 | 862,100 | — | — |
| 2000-10-26 | $42.50 | $72.90 | 1,786,900 | — | — |
| 2000-10-25 | $43.19 | $74.08 | 2,160,100 | — | — |
| 2000-10-24 | $41.13 | $70.55 | 1,190,300 | — | — |
| 2000-10-23 | $39.38 | $67.54 | 475,000 | — | — |
| 2000-10-20 | $39.69 | $68.08 | 758,700 | — | — |
| 2000-10-19 | $40.00 | $68.62 | 716,800 | — | — |
| 2000-10-18 | $40.88 | $70.12 | 731,700 | — | — |
| 2000-10-17 | $40.50 | $69.47 | 936,200 | — | — |
| 2000-10-16 | $40.44 | $69.37 | 728,600 | — | — |
| 2000-10-13 | $40.25 | $69.04 | 702,700 | — | — |
| 2000-10-12 | $40.13 | $68.83 | 874,500 | — | — |
| 2000-10-11 | $40.81 | $70.01 | 1,106,700 | — | — |
| 2000-10-10 | $41.75 | $71.62 | 557,400 | — | — |
| 2000-10-09 | $42.19 | $72.37 | 562,200 | — | — |
| 2000-10-06 | $42.00 | $72.05 | 1,349,000 | — | — |
| 2000-10-05 | $42.19 | $72.37 | 1,756,500 | — | — |
| 2000-10-04 | $39.44 | $67.65 | 702,700 | — | — |
| 2000-10-03 | $39.81 | $68.29 | 711,500 | — | — |
| 2000-10-02 | $40.13 | $68.83 | 650,500 | — | — |
| 2000-09-29 | $39.56 | $67.87 | 1,031,000 | — | — |
| 2000-09-28 | $39.56 | $67.87 | 1,423,800 | — | — |
| 2000-09-27 | $36.75 | $63.04 | 1,433,000 | — | — |
| 2000-09-26 | $36.44 | $62.50 | 1,601,800 | — | — |
| 2000-09-25 | $36.19 | $62.08 | 1,000,900 | — | — |
| 2000-09-22 | $38.00 | $65.18 | 1,471,100 | — | — |
| 2000-09-21 | $36.56 | $62.72 | 1,213,500 | — | — |
| 2000-09-20 | $36.00 | $61.75 | 1,203,800 | — | — |
| 2000-09-19 | $36.38 | $62.40 | 1,601,600 | — | — |
| 2000-09-18 | $35.00 | $60.04 | 1,043,000 | — | — |
| 2000-09-15 | $35.81 | $61.43 | 1,921,800 | — | — |
| 2000-09-14 | $36.25 | $62.18 | 2,157,000 | — | — |
| 2000-09-13 | $37.63 | $64.54 | 851,300 | — | — |
| 2000-09-12 | $37.75 | $64.76 | 1,107,400 | — | — |
| 2000-09-11 | $36.88 | $63.26 | 1,289,100 | — | — |
| 2000-09-08 | $36.44 | $62.50 | 685,000 | — | — |
| 2000-09-07 | $36.88 | $63.26 | 715,700 | — | — |
| 2000-09-06 | $36.94 | $63.36 | 720,100 | — | — |
| 2000-09-05 | $35.75 | $61.33 | 725,200 | — | — |
| 2000-09-01 | $35.81 | $61.43 | 719,000 | — | — |
| 2000-08-31 | $36.19 | $62.08 | 960,000 | — | — |
| 2000-08-30 | $37.00 | $63.47 | 744,700 | — | — |
| 2000-08-29 | $37.00 | $63.47 | 636,000 | — | — |
| 2000-08-28 | $36.81 | $63.15 | 1,035,700 | — | — |
| 2000-08-25 | $36.19 | $62.08 | 591,800 | — | — |
| 2000-08-24 | $36.00 | $61.75 | 692,700 | — | — |
| 2000-08-23 | $35.75 | $61.33 | 705,500 | — | — |
| 2000-08-22 | $36.00 | $61.75 | 771,500 | — | — |
| 2000-08-21 | $36.44 | $62.50 | 702,800 | — | — |
| 2000-08-18 | $35.88 | $61.54 | 972,700 | — | — |
| 2000-08-17 | $35.50 | $60.90 | 1,258,200 | — | — |
| 2000-08-16 | $35.38 | $60.68 | 1,100,400 | — | — |
| 2000-08-15 | $35.81 | $61.43 | 2,080,700 | — | — |
| 2000-08-14 | $37.00 | $63.47 | 2,481,100 | — | — |
| 2000-08-11 | $33.63 | $57.68 | 1,146,500 | — | — |
| 2000-08-10 | $33.69 | $57.79 | 1,133,700 | — | — |
| 2000-08-09 | $34.06 | $58.43 | 1,956,800 | — | — |
| 2000-08-08 | $34.69 | $59.50 | 1,986,600 | — | — |
| 2000-08-07 | $35.50 | $60.90 | 2,918,000 | — | — |
| 2000-08-04 | $38.50 | $66.04 | 1,905,600 | — | — |
| 2000-08-03 | $39.69 | $68.08 | 2,643,000 | — | — |
| 2000-08-02 | $43.38 | $74.41 | 483,800 | — | — |
| 2000-08-01 | $43.63 | $74.83 | 651,200 | — | — |
| 2000-07-31 | $41.31 | $70.87 | 535,800 | — | — |
| 2000-07-28 | $41.69 | $71.51 | 424,000 | — | — |
| 2000-07-27 | $40.69 | $69.80 | 537,100 | — | — |
| 2000-07-26 | $41.75 | $71.26 | 432,500 | — | — |
| 2000-07-25 | $42.38 | $72.32 | 418,300 | — | — |
| 2000-07-24 | $41.63 | $71.04 | 494,300 | — | — |
| 2000-07-21 | $42.25 | $72.11 | 771,800 | — | — |
| 2000-07-20 | $43.25 | $73.82 | 461,300 | — | — |
| 2000-07-19 | $44.50 | $75.95 | 498,300 | — | — |
| 2000-07-18 | $43.81 | $74.78 | 568,500 | — | — |
| 2000-07-17 | $42.88 | $73.18 | 531,900 | — | — |
| 2000-07-14 | $44.25 | $75.52 | 1,017,800 | — | — |
| 2000-07-13 | $42.63 | $72.75 | 899,100 | — | — |
| 2000-07-12 | $42.88 | $73.18 | 1,163,900 | — | — |
| 2000-07-11 | $43.00 | $73.39 | 1,073,000 | — | — |
| 2000-07-10 | $44.06 | $75.20 | 491,700 | — | — |
| 2000-07-07 | $44.88 | $76.59 | 699,900 | — | — |
| 2000-07-06 | $44.69 | $76.27 | 351,700 | — | — |
| 2000-07-05 | $45.31 | $77.34 | 442,300 | — | — |
| 2000-07-03 | $45.88 | $78.30 | 311,100 | — | — |
| 2000-06-30 | $44.81 | $76.48 | 1,216,700 | — | — |
| 2000-06-29 | $43.38 | $74.03 | 1,089,800 | — | — |
| 2000-06-28 | $45.61 | $77.84 | 2,077,400 | — | — |
| 2000-06-27 | $45.69 | $77.98 | 718,000 | — | — |
| 2000-06-26 | $44.56 | $76.06 | 756,600 | — | — |
| 2000-06-23 | $42.75 | $72.96 | 364,700 | — | — |
| 2000-06-22 | $43.19 | $73.71 | 423,000 | — | — |
| 2000-06-21 | $43.81 | $74.78 | 475,100 | — | — |
| 2000-06-20 | $43.69 | $74.56 | 1,076,600 | — | — |
| 2000-06-19 | $44.56 | $76.06 | 555,900 | — | — |
| 2000-06-16 | $44.81 | $76.48 | 801,700 | — | — |
| 2000-06-15 | $46.81 | $79.90 | 1,409,800 | — | — |
| 2000-06-14 | $44.69 | $76.27 | 924,400 | — | — |
| 2000-06-13 | $43.50 | $74.24 | 1,551,800 | — | — |
| 2000-06-12 | $40.50 | $69.12 | 762,100 | — | — |
| 2000-06-09 | $40.44 | $69.02 | 437,200 | — | — |
| 2000-06-08 | $41.19 | $70.30 | 1,256,800 | — | — |
| 2000-06-07 | $41.81 | $71.36 | 574,300 | — | — |
| 2000-06-06 | $41.38 | $70.62 | 412,700 | — | — |
| 2000-06-05 | $40.94 | $69.87 | 614,900 | — | — |
| 2000-06-02 | $41.88 | $71.47 | 1,087,100 | — | — |
| 2000-06-01 | $40.50 | $69.12 | 1,126,500 | — | — |
| 2000-05-31 | $39.63 | $67.63 | 1,085,900 | — | — |
| 2000-05-30 | $38.81 | $66.24 | 1,215,000 | — | — |
| 2000-05-26 | $38.00 | $64.86 | 786,500 | — | — |
| 2000-05-25 | $38.19 | $65.18 | 860,200 | — | — |
| 2000-05-24 | $39.81 | $67.95 | 903,800 | — | — |
| 2000-05-23 | $38.63 | $65.92 | 679,000 | — | — |
| 2000-05-22 | $39.63 | $67.63 | 571,500 | — | — |
| 2000-05-19 | $38.94 | $66.46 | 512,900 | — | — |
| 2000-05-18 | $40.81 | $69.66 | 563,800 | — | — |
| 2000-05-17 | $39.56 | $67.52 | 1,058,700 | — | — |
| 2000-05-16 | $38.38 | $65.50 | 986,800 | — | — |
| 2000-05-15 | $39.50 | $67.42 | 764,700 | — | — |
| 2000-05-12 | $39.69 | $67.74 | 843,800 | — | — |
| 2000-05-11 | $41.19 | $70.30 | 801,200 | — | — |
| 2000-05-10 | $39.56 | $67.52 | 1,173,700 | — | — |
| 2000-05-09 | $38.94 | $66.46 | 837,800 | — | — |
| 2000-05-08 | $37.31 | $63.68 | 917,700 | — | — |
| 2000-05-05 | $36.56 | $62.40 | 395,200 | — | — |
| 2000-05-04 | $36.13 | $61.66 | 444,400 | — | — |
| 2000-05-03 | $35.63 | $60.80 | 840,400 | — | — |
| 2000-05-02 | $36.25 | $61.87 | 725,700 | — | — |
| 2000-05-01 | $36.88 | $62.94 | 983,000 | — | — |
| 2000-04-28 | $36.75 | $62.72 | 1,453,500 | — | — |
| 2000-04-27 | $37.56 | $64.11 | 2,592,900 | — | — |
| 2000-04-26 | $34.81 | $59.42 | 1,148,400 | — | — |
| 2000-04-25 | $37.25 | $63.24 | 896,600 | — | — |
| 2000-04-24 | $38.00 | $64.51 | 833,800 | — | — |
| 2000-04-20 | $37.13 | $63.02 | 647,000 | — | — |
| 2000-04-19 | $36.38 | $61.75 | 953,600 | — | — |
| 2000-04-18 | $38.19 | $64.83 | 1,206,600 | — | — |
| 2000-04-17 | $40.63 | $68.97 | 1,685,800 | — | — |
| 2000-04-14 | $35.88 | $60.90 | 1,234,600 | — | — |
| 2000-04-13 | $40.44 | $68.65 | 1,206,800 | — | — |
| 2000-04-12 | $40.06 | $68.01 | 2,217,400 | — | — |
| 2000-04-11 | $37.31 | $63.34 | 966,600 | — | — |
| 2000-04-10 | $36.00 | $61.11 | 995,500 | — | — |
| 2000-04-07 | $35.63 | $60.48 | 844,800 | — | — |
| 2000-04-06 | $34.56 | $58.67 | 1,132,200 | — | — |
| 2000-04-05 | $35.50 | $60.26 | 1,788,300 | — | — |
| 2000-04-04 | $35.44 | $60.16 | 1,834,600 | — | — |
| 2000-04-03 | $34.56 | $58.67 | 1,453,400 | — | — |
| 2000-03-31 | $33.00 | $56.02 | 1,311,700 | — | — |
| 2000-03-30 | $32.50 | $55.17 | 1,645,100 | — | — |
| 2000-03-29 | $32.06 | $54.43 | 1,556,900 | — | — |
| 2000-03-28 | $31.38 | $53.26 | 1,990,900 | — | — |
| 2000-03-27 | $30.44 | $51.67 | 3,173,600 | — | — |
| 2000-03-24 | $33.00 | $56.02 | 2,484,100 | — | — |
| 2000-03-23 | $35.56 | $60.37 | 1,397,800 | — | — |
| 2000-03-22 | $34.75 | $58.99 | 1,579,000 | — | — |
| 2000-03-21 | $36.44 | $61.86 | 1,196,400 | — | — |
| 2000-03-20 | $33.94 | $57.61 | 920,800 | — | — |
| 2000-03-17 | $35.13 | $59.63 | 1,403,400 | — | — |
| 2000-03-16 | $36.63 | $62.17 | 2,741,100 | — | — |
| 2000-03-15 | $33.56 | $56.98 | 2,451,600 | — | — |
| 2000-03-14 | $29.88 | $50.72 | 1,388,100 | — | — |
| 2000-03-13 | $30.63 | $51.99 | 2,371,300 | — | — |
| 2000-03-10 | $29.88 | $50.72 | 4,337,100 | — | — |
| 2000-03-09 | $33.81 | $57.40 | 1,583,200 | — | — |
| 2000-03-08 | $33.38 | $56.66 | 4,021,000 | — | — |
| 2000-03-07 | $36.25 | $61.54 | 3,258,600 | — | — |
| 2000-03-06 | $40.06 | $68.01 | 673,400 | — | — |
| 2000-03-03 | $41.19 | $69.92 | 851,100 | — | — |
| 2000-03-02 | $40.25 | $68.33 | 659,500 | — | — |
| 2000-03-01 | $40.13 | $68.12 | 717,000 | — | — |
| 2000-02-29 | $40.44 | $68.65 | 1,423,100 | — | — |
| 2000-02-28 | $39.00 | $66.21 | 967,200 | — | — |
| 2000-02-25 | $37.31 | $63.34 | 974,700 | — | — |
| 2000-02-24 | $38.81 | $65.89 | 1,066,500 | — | — |
| 2000-02-23 | $39.56 | $67.16 | 1,225,400 | — | — |
| 2000-02-22 | $39.31 | $66.74 | 945,100 | — | — |
| 2000-02-18 | $39.00 | $66.21 | 1,267,400 | — | — |
| 2000-02-17 | $40.81 | $69.28 | 890,100 | — | — |
| 2000-02-16 | $40.63 | $68.97 | 728,200 | — | — |
| 2000-02-15 | $41.00 | $69.60 | 1,114,000 | — | — |
| 2000-02-14 | $40.94 | $69.50 | 913,600 | — | — |
| 2000-02-11 | $40.50 | $68.75 | 1,540,100 | — | — |
| 2000-02-10 | $41.88 | $71.09 | 853,000 | — | — |
| 2000-02-09 | $44.81 | $76.07 | 1,096,400 | — | — |
| 2000-02-08 | $45.00 | $76.39 | 1,128,200 | — | — |
| 2000-02-07 | $42.69 | $72.47 | 1,296,700 | — | — |
| 2000-02-04 | $43.88 | $74.48 | 1,816,500 | — | — |
| 2000-02-03 | $46.63 | $79.15 | 1,224,900 | — | — |
| 2000-02-02 | $48.31 | $82.02 | 1,077,300 | — | — |
| 2000-02-01 | $48.00 | $81.48 | 1,054,000 | — | — |
| 2000-01-31 | $47.75 | $81.06 | 1,083,400 | — | — |
| 2000-01-28 | $46.88 | $79.58 | 1,265,100 | — | — |
| 2000-01-27 | $47.25 | $80.21 | 1,877,800 | — | — |
| 2000-01-26 | $47.81 | $80.83 | 579,500 | — | — |
| 2000-01-25 | $47.25 | $79.88 | 1,151,600 | — | — |
| 2000-01-24 | $48.88 | $82.62 | 1,138,800 | — | — |
| 2000-01-21 | $50.63 | $85.58 | 1,225,200 | — | — |
| 2000-01-20 | $52.00 | $87.91 | 851,000 | — | — |
| 2000-01-19 | $51.94 | $87.80 | 1,142,200 | — | — |
| 2000-01-18 | $52.75 | $89.17 | 733,900 | — | — |
| 2000-01-14 | $54.25 | $91.71 | 938,500 | — | — |
| 2000-01-13 | $55.00 | $92.98 | 2,040,300 | — | — |
| 2000-01-12 | $52.19 | $88.22 | 657,500 | — | — |
| 2000-01-11 | $52.25 | $88.33 | 882,600 | — | — |
| 2000-01-10 | $51.75 | $87.48 | 445,400 | — | — |
| 2000-01-07 | $52.31 | $88.43 | 1,013,300 | — | — |
| 2000-01-06 | $49.56 | $83.79 | 1,038,500 | — | — |
| 2000-01-05 | $49.13 | $83.05 | 743,400 | — | — |
| 2000-01-04 | $47.88 | $80.93 | 614,000 | — | — |
| 2000-01-03 | $49.19 | $83.15 | 721,300 | — | — |